Jiangsu Riying Electns Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 16.980 | 17.630 | 16.930 | 17.450 | 17.450 | 9,484,200 |
| 2024-07-23 | 17.330 | 17.740 | 16.930 | 17.290 | 17.290 | 10,560,200 |
| 2024-07-22 | 17.340 | 17.550 | 16.930 | 17.190 | 17.190 | 7,427,916 |
| 2024-07-19 | 17.550 | 17.840 | 17.260 | 17.330 | 17.330 | 10,149,336 |
| 2024-07-18 | 16.700 | 17.880 | 16.500 | 17.740 | 17.740 | 12,937,183 |
| 2024-07-17 | 18.300 | 18.300 | 17.120 | 17.170 | 17.170 | 15,017,304 |
| 2024-07-16 | 17.690 | 18.590 | 17.320 | 18.590 | 18.590 | 17,886,198 |
| 2024-07-15 | 17.500 | 18.300 | 17.380 | 18.050 | 18.050 | 19,008,352 |
| 2024-07-12 | 16.910 | 17.600 | 16.560 | 17.530 | 17.530 | 17,092,912 |
| 2024-07-11 | 16.970 | 17.900 | 16.860 | 17.080 | 17.080 | 20,039,215 |
| 2024-07-10 | 15.500 | 16.500 | 15.340 | 16.500 | 16.500 | 7,516,501 |
| 2024-07-09 | 14.590 | 15.000 | 14.310 | 15.000 | 15.000 | 3,387,400 |
| 2024-07-08 | 14.990 | 15.000 | 14.460 | 14.510 | 14.510 | 2,201,400 |
| 2024-07-05 | 14.960 | 14.960 | 14.960 | 14.960 | 14.960 | 0 |
| 2024-07-04 | 15.420 | 15.630 | 14.880 | 14.960 | 14.960 | 2,706,100 |
| 2024-07-03 | 15.760 | 15.930 | 15.390 | 15.420 | 15.420 | 2,228,900 |
| 2024-07-02 | 15.950 | 16.200 | 15.690 | 15.770 | 15.770 | 2,337,100 |
| 2024-07-01 | 15.830 | 16.060 | 15.620 | 15.970 | 15.970 | 2,984,900 |
| 2024-06-28 | 15.920 | 16.240 | 15.730 | 15.930 | 15.930 | 2,669,800 |
| 2024-06-27 | 16.340 | 16.470 | 15.860 | 15.880 | 15.880 | 3,519,200 |
| 2024-06-26 | 15.830 | 16.500 | 15.560 | 16.450 | 16.450 | 4,015,100 |
| 2024-06-25 | 15.650 | 16.400 | 15.620 | 16.030 | 16.030 | 3,919,000 |
| 2024-06-24 | 16.370 | 16.480 | 15.650 | 15.750 | 15.750 | 4,519,499 |
| 2024-06-21 | 16.890 | 16.910 | 16.050 | 16.610 | 16.610 | 3,198,400 |
| 2024-06-20 | 17.310 | 17.450 | 16.600 | 16.670 | 16.670 | 4,582,500 |
| 2024-06-19 | 17.340 | 17.780 | 17.100 | 17.220 | 17.220 | 6,293,200 |
| 2024-06-18 | 16.790 | 17.410 | 16.600 | 17.300 | 17.300 | 7,203,800 |
| 2024-06-17 | 16.700 | 17.500 | 16.490 | 16.790 | 16.790 | 5,877,133 |
| 2024-06-14 | 16.200 | 16.750 | 16.020 | 16.700 | 16.700 | 4,605,200 |
| 2024-06-13 | 16.520 | 16.790 | 16.280 | 16.380 | 16.380 | 4,017,604 |
| 2024-06-12 | 15.800 | 16.510 | 15.660 | 16.430 | 16.430 | 5,566,800 |
| 2024-06-11 | 15.530 | 16.500 | 15.080 | 16.090 | 16.090 | 5,876,500 |
| 2024-06-07 | 15.490 | 15.980 | 15.360 | 15.660 | 15.660 | 4,690,800 |
| 2024-06-06 | 16.580 | 16.670 | 15.120 | 15.330 | 15.330 | 7,902,819 |
| 2024-06-05 | 16.480 | 16.970 | 16.260 | 16.770 | 16.770 | 6,948,200 |
| 2024-06-04 | 16.530 | 16.800 | 16.170 | 16.370 | 16.370 | 4,756,400 |
| 2024-06-03 | 17.350 | 17.640 | 16.700 | 16.970 | 16.970 | 4,465,060 |
| 2024-05-31 | 17.350 | 17.630 | 17.200 | 17.220 | 17.220 | 5,069,938 |
| 2024-05-30 | 17.100 | 17.400 | 16.900 | 17.380 | 17.380 | 4,045,960 |
| 2024-05-29 | 16.750 | 17.360 | 16.700 | 17.120 | 17.120 | 4,059,038 |
| 2024-05-28 | 16.950 | 17.150 | 16.560 | 16.750 | 16.750 | 2,672,400 |
| 2024-05-27 | 17.000 | 17.140 | 16.450 | 17.000 | 17.000 | 3,639,768 |
| 2024-05-24 | 17.330 | 17.430 | 16.880 | 16.880 | 16.880 | 3,932,443 |
| 2024-05-23 | 17.800 | 17.840 | 17.300 | 17.320 | 17.320 | 4,067,300 |
| 2024-05-22 | 17.540 | 18.060 | 17.540 | 17.850 | 17.850 | 4,154,180 |
| 2024-05-21 | 18.000 | 18.000 | 17.400 | 17.610 | 17.610 | 5,640,700 |
| 2024-05-20 | 18.340 | 18.390 | 18.000 | 18.100 | 18.100 | 5,087,100 |
| 2024-05-17 | 17.880 | 18.380 | 17.880 | 18.330 | 18.330 | 5,522,000 |
| 2024-05-16 | 17.760 | 18.120 | 17.760 | 17.860 | 17.860 | 4,254,600 |
| 2024-05-15 | 18.200 | 18.340 | 17.740 | 17.740 | 17.740 | 5,231,500 |
| 2024-05-14 | 18.300 | 19.100 | 18.030 | 18.150 | 18.150 | 6,162,128 |
| 2024-05-13 | 18.800 | 18.800 | 17.850 | 17.890 | 17.890 | 10,038,574 |
| 2024-05-10 | 19.810 | 19.820 | 18.920 | 19.050 | 19.050 | 8,727,778 |
| 2024-05-09 | 19.780 | 20.140 | 19.200 | 20.010 | 20.010 | 11,969,147 |
| 2024-05-08 | 19.580 | 20.520 | 19.090 | 19.700 | 19.700 | 14,414,467 |
| 2024-05-07 | 19.420 | 19.540 | 19.000 | 19.250 | 19.250 | 8,566,016 |
| 2024-05-06 | 19.000 | 20.090 | 19.000 | 19.450 | 19.450 | 12,878,365 |
| 2024-04-30 | 19.000 | 19.600 | 18.340 | 18.880 | 18.880 | 14,918,754 |
| 2024-04-29 | 19.500 | 19.700 | 18.610 | 18.950 | 18.950 | 18,521,974 |
| 2024-04-26 | 17.870 | 18.110 | 17.450 | 17.910 | 17.910 | 9,185,716 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-09 | 0.0340 CNY |
| 2020-06-29 | 0.0610 CNY |
| 2019-06-11 | 0.0760 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.